Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
2.660
-0.120 (-4.32%)
At close: Aug 12, 2026, 4:00 PM EDT
2.670
+0.010 (0.38%)
Pre-market: Aug 13, 2026, 6:23 AM EDT
Lantern Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.83 | 2.85 | 2.61 | 2.66 | 2.66 | -4.32% | 122,776 |
| Aug 11, 2026 | 2.81 | 2.87 | 2.74 | 2.78 | 2.78 | -1.07% | 50,567 |
| Aug 10, 2026 | 2.81 | 2.86 | 2.72 | 2.81 | 2.81 | -1.75% | 71,744 |
| Aug 7, 2026 | 2.90 | 2.92 | 2.80 | 2.86 | 2.86 | 2.88% | 60,417 |
| Aug 6, 2026 | 2.76 | 2.90 | 2.71 | 2.78 | 2.78 | -0.71% | 35,511 |
| Aug 5, 2026 | 2.78 | 2.88 | 2.74 | 2.80 | 2.80 | 1.82% | 42,537 |
| Aug 4, 2026 | 2.73 | 2.88 | 2.66 | 2.75 | 2.75 | 5.36% | 82,933 |
| Aug 3, 2026 | 2.68 | 2.83 | 2.58 | 2.61 | 2.61 | -0.76% | 114,766 |
| Jul 31, 2026 | 2.72 | 2.87 | 2.57 | 2.63 | 2.63 | -0.75% | 47,878 |
| Jul 30, 2026 | 2.51 | 2.75 | 2.51 | 2.65 | 2.65 | 5.58% | 77,120 |
| Jul 29, 2026 | 2.58 | 2.77 | 2.51 | 2.51 | 2.51 | -3.46% | 36,466 |
| Jul 28, 2026 | 2.79 | 2.87 | 2.60 | 2.60 | 2.60 | -6.81% | 65,489 |
| Jul 27, 2026 | 2.77 | 2.90 | 2.76 | 2.79 | 2.79 | 1.45% | 38,532 |
| Jul 24, 2026 | 2.87 | 2.89 | 2.73 | 2.75 | 2.75 | -4.18% | 63,734 |
| Jul 23, 2026 | 2.80 | 2.93 | 2.72 | 2.87 | 2.87 | 1.06% | 85,599 |
| Jul 22, 2026 | 2.90 | 2.96 | 2.83 | 2.84 | 2.84 | -3.40% | 47,568 |
| Jul 21, 2026 | 2.97 | 3.05 | 2.87 | 2.94 | 2.94 | -0.34% | 126,068 |
| Jul 20, 2026 | 2.86 | 3.06 | 2.86 | 2.95 | 2.95 | 2.79% | 59,459 |
| Jul 17, 2026 | 2.85 | 3.05 | 2.80 | 2.87 | 2.87 | -1.37% | 106,247 |
| Jul 16, 2026 | 3.01 | 3.08 | 2.91 | 2.91 | 2.91 | -6.13% | 265,839 |
| Jul 15, 2026 | 3.09 | 3.14 | 2.92 | 3.10 | 3.10 | 0.98% | 96,290 |
| Jul 14, 2026 | 3.46 | 3.78 | 3.06 | 3.07 | 3.07 | -11.27% | 156,237 |
| Jul 13, 2026 | 3.54 | 3.65 | 3.46 | 3.46 | 3.46 | -3.89% | 135,818 |
| Jul 10, 2026 | 3.40 | 3.71 | 3.33 | 3.60 | 3.60 | 7.46% | 175,444 |
| Jul 9, 2026 | 3.14 | 3.37 | 3.10 | 3.35 | 3.35 | 8.06% | 340,872 |
| Jul 8, 2026 | 3.49 | 3.61 | 3.05 | 3.10 | 3.10 | -13.17% | 451,208 |
| Jul 7, 2026 | 3.93 | 4.03 | 3.51 | 3.57 | 3.57 | -9.16% | 224,010 |
| Jul 6, 2026 | 4.00 | 4.19 | 3.90 | 3.93 | 3.93 | -1.01% | 104,855 |
| Jul 2, 2026 | 4.07 | 4.18 | 3.90 | 3.97 | 3.97 | -1.24% | 86,798 |
| Jul 1, 2026 | 4.08 | 4.34 | 3.95 | 4.02 | 4.02 | -3.60% | 104,163 |
| Jun 30, 2026 | 4.07 | 4.20 | 3.92 | 4.17 | 4.17 | 2.46% | 90,963 |
| Jun 29, 2026 | 3.90 | 4.18 | 3.87 | 4.07 | 4.07 | 5.44% | 262,933 |
| Jun 26, 2026 | 3.63 | 3.93 | 3.60 | 3.86 | 3.86 | 5.18% | 147,149 |
| Jun 25, 2026 | 3.95 | 4.09 | 3.55 | 3.67 | 3.67 | -7.09% | 187,461 |
| Jun 24, 2026 | 3.80 | 4.03 | 3.76 | 3.95 | 3.95 | 3.13% | 296,790 |
| Jun 23, 2026 | 3.76 | 3.88 | 3.76 | 3.83 | 3.83 | -1.29% | 58,542 |
| Jun 22, 2026 | 3.84 | 4.10 | 3.77 | 3.88 | 3.88 | 2.37% | 104,435 |
| Jun 18, 2026 | 3.92 | 4.00 | 3.70 | 3.79 | 3.79 | -2.57% | 209,028 |
| Jun 17, 2026 | 3.91 | 4.12 | 3.82 | 3.89 | 3.89 | -0.51% | 257,783 |
| Jun 16, 2026 | 3.68 | 3.96 | 3.68 | 3.91 | 3.91 | 5.96% | 214,348 |
| Jun 15, 2026 | 3.98 | 4.10 | 3.62 | 3.69 | 3.69 | -4.90% | 197,652 |
| Jun 12, 2026 | 4.05 | 4.12 | 3.86 | 3.88 | 3.88 | -4.67% | 133,564 |
| Jun 11, 2026 | 3.92 | 4.12 | 3.82 | 4.07 | 4.07 | 4.90% | 156,063 |
| Jun 10, 2026 | 3.78 | 4.13 | 3.75 | 3.88 | 3.88 | 1.84% | 152,287 |
| Jun 9, 2026 | 3.79 | 4.20 | 3.60 | 3.81 | 3.81 | 1.60% | 287,658 |
| Jun 8, 2026 | 3.66 | 4.07 | 3.50 | 3.75 | 3.75 | 4.46% | 379,591 |
| Jun 5, 2026 | 3.85 | 3.85 | 3.50 | 3.59 | 3.59 | -5.28% | 249,429 |
| Jun 4, 2026 | 3.44 | 3.89 | 3.36 | 3.79 | 3.79 | 11.47% | 358,281 |
| Jun 3, 2026 | 3.77 | 3.77 | 3.26 | 3.40 | 3.40 | -9.09% | 192,131 |
| Jun 2, 2026 | 3.85 | 3.98 | 3.52 | 3.74 | 3.74 | - | 253,669 |